Ardentec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	201.50	215.00	201.00	210.00	205.91	22,925,757
2026-04-23	213.50	216.00	193.00	197.50	193.65	19,915,059
2026-04-22	208.00	221.50	202.50	210.00	205.91	35,296,182
2026-04-21	198.00	206.00	196.50	206.00	201.99	16,306,238
2026-04-20	176.00	188.50	174.00	187.50	183.85	18,307,739
2026-04-17	175.00	176.50	171.50	172.00	168.65	9,723,412
2026-04-16	186.50	186.50	172.50	175.00	171.59	18,499,438
2026-04-15	187.00	198.00	182.50	187.00	183.36	21,477,510
2026-04-14	193.50	195.50	182.00	187.00	183.36	18,687,007
2026-04-13	191.00	202.00	187.00	191.50	187.77	24,437,668
2026-04-10	189.50	196.50	176.00	189.00	185.32	40,635,867
2026-04-09	170.00	180.50	163.00	180.50	176.98	27,906,046
2026-04-08	161.50	165.50	160.00	164.50	161.29	11,055,862
2026-04-07	165.00	166.00	156.00	156.00	152.96	10,260,582
2026-04-02	173.00	178.00	161.00	161.00	157.86	20,263,122
2026-04-01	164.00	168.50	161.50	166.00	162.76	17,317,728
2026-03-31	164.50	169.50	154.00	155.50	152.47	30,644,923
2026-03-30	154.00	163.00	152.50	162.00	158.84	10,543,742
2026-03-27	149.00	158.00	146.00	158.00	154.92	6,001,674
2026-03-26	157.50	157.50	150.00	150.00	147.08	4,514,273
2026-03-25	150.50	156.00	150.00	154.50	151.49	5,303,080
2026-03-24	149.50	151.00	143.50	145.50	142.66	3,864,254
2026-03-23	145.00	147.00	143.00	145.00	142.17	5,185,825
2026-03-20	158.00	158.00	150.50	152.00	149.04	4,695,762
2026-03-19	153.50	157.00	151.00	154.00	151.00	6,840,155
2026-03-18	160.00	165.00	154.50	155.50	152.47	20,528,417
2026-03-17	153.00	158.50	151.50	157.00	153.94	7,249,821
2026-03-16	153.00	154.00	150.00	151.00	148.06	4,442,742
2026-03-13	149.00	152.00	146.50	151.00	148.06	4,747,286
2026-03-12	153.00	156.00	151.00	152.00	149.04	6,582,916
2026-03-11	148.00	159.00	147.50	154.00	151.00	16,470,282
2026-03-10	139.00	146.00	138.00	146.00	143.15	9,520,530
2026-03-09	130.00	133.00	129.50	133.00	130.41	5,507,032
2026-03-06	141.00	144.00	138.50	143.00	140.21	5,497,953
2026-03-05	144.50	147.00	140.00	141.50	138.74	6,887,230
2026-03-04	138.00	143.50	135.00	139.00	136.29	9,308,724
2026-03-03	151.00	154.00	142.00	142.00	139.23	10,950,232
2026-03-02	150.50	156.50	146.50	150.00	147.08	14,577,715
2026-02-26	157.00	161.50	153.00	157.50	154.43	9,628,973
2026-02-25	160.00	160.50	152.50	156.00	152.96	6,991,237
2026-02-24	150.50	158.00	150.50	158.00	154.92	8,399,139
2026-02-23	153.00	159.50	148.00	149.00	146.10	15,999,650
2026-02-11	158.50	159.00	152.50	152.50	149.53	9,604,808
2026-02-10	153.00	161.50	152.50	160.00	156.88	21,352,652
2026-02-09	148.50	156.50	145.50	151.00	148.06	11,210,217
2026-02-06	146.00	147.00	138.50	143.00	140.21	9,127,506
2026-02-05	152.00	155.50	145.00	148.00	145.12	7,015,555
2026-02-04	154.00	155.00	150.00	154.00	151.00	7,449,501
2026-02-03	158.50	159.50	152.00	154.50	151.49	8,111,821
2026-02-02	155.50	156.50	149.50	153.50	150.51	12,611,211
2026-01-30	157.00	162.50	155.00	159.50	156.39	12,468,479
2026-01-29	167.00	167.50	156.50	157.00	153.94	17,907,393
2026-01-28	162.50	168.50	159.00	166.00	162.76	21,555,239
2026-01-27	161.00	170.50	157.00	162.50	159.33	28,711,049
2026-01-26	152.00	163.50	147.00	160.50	157.37	24,128,701
2026-01-23	153.50	154.00	146.00	151.00	148.06	17,127,214
2026-01-22	154.50	159.00	147.00	151.50	148.55	30,943,626
2026-01-21	164.00	168.00	148.50	148.50	145.61	31,176,915
2026-01-20	143.00	168.50	141.00	165.00	161.78	42,725,764
2026-01-19	142.00	154.50	142.00	154.50	151.49	9,252,348

← NewerPage 3 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	4.2000 TWD
2025-06-24	4.0000 TWD
2024-06-28	3.3000 TWD
2023-06-20	3.5000 TWD
2022-06-16	2.8000 TWD
2021-09-16	2.0001 TWD
2020-07-08	1.3000 TWD
2019-08-20	1.6002 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.